Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 66.07 66.21 64.18 64.26 3,269,849 -1.95(-2.95%)
Aug 28, 2020 65.21 66.29 64.72 66.21 3,848,804 +1.41(+2.18%)
Aug 27, 2020 61.62 65.12 61.57 64.80 4,187,499 +3.10(+5.02%)
Aug 26, 2020 62.29 62.48 61.20 61.70 1,925,085 -0.59(-0.94%)
Aug 25, 2020 63.63 64.29 61.78 62.29 2,112,245 -0.42(-0.67%)
Aug 24, 2020 59.75 62.78 59.51 62.70 2,809,558 +3.31(+5.58%)
Aug 21, 2020 59.85 60.33 59.01 59.39 1,729,319 -0.44(-0.73%)
Aug 20, 2020 60.07 60.34 59.40 59.83 2,733,375 -1.33(-2.18%)
Aug 19, 2020 61.06 62.25 60.56 61.16 2,681,131 +0.21(+0.35%)
Aug 18, 2020 62.50 62.50 60.81 60.95 2,934,285 -1.23(-1.98%)
Aug 17, 2020 64.49 64.64 62.16 62.17 3,127,285 -2.49(-3.86%)
Aug 14, 2020 62.54 65.12 61.77 64.67 3,176,434 +1.70(+2.71%)
Aug 13, 2020 62.59 63.84 62.18 62.97 3,184,869 -0.47(-0.75%)
Aug 12, 2020 66.09 66.93 62.39 63.44 2,787,991 -1.38(-2.13%)
Aug 11, 2020 64.78 66.91 64.58 64.82 3,379,810 +2.07(+3.29%)
Aug 10, 2020 61.53 63.24 61.44 62.75 2,912,385 +1.55(+2.52%)
Aug 07, 2020 58.57 61.48 57.96 61.21 4,117,257 +2.14(+3.63%)
Aug 06, 2020 59.49 60.70 58.84 59.06 3,099,569 -1.04(-1.73%)
Aug 05, 2020 59.46 60.30 58.97 60.11 2,337,191 +1.33(+2.26%)
Aug 04, 2020 58.74 59.24 58.23 58.78 1,967,457 -0.23(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.